Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
28 Mar 2024 | 39.00 | 39.00 | 38.22 | 38.81 | 38.81 | 683,021 |
27 Mar 2024 | 40.04 | 40.45 | 40.04 | 40.04 | 40.04 | 1,154,967 |
26 Mar 2024 | 40.07 | 40.35 | 39.97 | 40.00 | 40.00 | 295,271 |
25 Mar 2024 | 40.49 | 40.52 | 40.07 | 40.07 | 40.07 | 398,379 |
22 Mar 2024 | 40.58 | 40.74 | 40.37 | 40.46 | 40.46 | 223,564 |
21 Mar 2024 | 40.50 | 40.65 | 40.23 | 40.59 | 40.59 | 444,803 |
20 Mar 2024 | 39.70 | 40.46 | 39.64 | 40.35 | 40.35 | 447,671 |
19 Mar 2024 | 39.55 | 39.82 | 39.08 | 39.70 | 39.70 | 759,209 |
18 Mar 2024 | 40.00 | 40.24 | 39.75 | 40.14 | 40.14 | 426,122 |
15 Mar 2024 | 39.98 | 40.13 | 39.45 | 39.86 | 39.86 | 6,415,432 |
14 Mar 2024 | 39.95 | 40.63 | 39.88 | 40.12 | 40.12 | 778,639 |
13 Mar 2024 | 39.05 | 40.02 | 38.82 | 39.93 | 39.93 | 785,867 |
12 Mar 2024 | 38.73 | 39.15 | 38.73 | 39.04 | 39.04 | 587,569 |
11 Mar 2024 | 38.85 | 39.17 | 38.63 | 38.77 | 38.77 | 478,229 |
08 Mar 2024 | 39.19 | 39.34 | 38.68 | 39.07 | 39.07 | 481,138 |
07 Mar 2024 | 38.50 | 39.43 | 38.46 | 39.15 | 39.15 | 695,585 |
06 Mar 2024 | 37.83 | 38.60 | 37.73 | 38.50 | 38.50 | 482,836 |
05 Mar 2024 | 37.68 | 38.19 | 37.49 | 38.00 | 38.00 | 436,140 |
04 Mar 2024 | 37.01 | 38.00 | 36.93 | 37.74 | 37.74 | 597,086 |
01 Mar 2024 | 36.86 | 37.29 | 35.30 | 37.13 | 37.13 | 1,985,588 |
29 Feb 2024 | 37.15 | 38.20 | 37.13 | 37.94 | 37.94 | 1,547,166 |
28 Feb 2024 | 37.39 | 37.79 | 37.24 | 37.77 | 37.77 | 485,478 |
27 Feb 2024 | 36.86 | 37.68 | 36.86 | 37.53 | 37.53 | 433,339 |
26 Feb 2024 | 37.00 | 37.21 | 36.81 | 36.94 | 36.94 | 368,071 |
23 Feb 2024 | 37.18 | 37.39 | 36.95 | 37.16 | 37.16 | 339,053 |
22 Feb 2024 | 36.90 | 37.54 | 36.90 | 37.07 | 37.07 | 1,183,510 |
21 Feb 2024 | 36.50 | 36.80 | 36.50 | 36.73 | 36.73 | 354,903 |
20 Feb 2024 | 36.38 | 37.14 | 36.38 | 36.63 | 36.63 | 452,743 |
19 Feb 2024 | 36.35 | 36.68 | 36.32 | 36.45 | 36.45 | 325,390 |
16 Feb 2024 | 37.13 | 37.19 | 36.22 | 36.39 | 36.39 | 565,199 |
15 Feb 2024 | 36.80 | 37.30 | 36.74 | 36.93 | 36.93 | 501,933 |
14 Feb 2024 | 36.30 | 36.69 | 36.27 | 36.51 | 36.51 | 361,111 |
13 Feb 2024 | 36.14 | 36.65 | 36.12 | 36.39 | 36.39 | 342,647 |
12 Feb 2024 | 35.92 | 36.23 | 35.87 | 36.21 | 36.21 | 290,839 |
09 Feb 2024 | 35.94 | 36.16 | 35.58 | 35.73 | 35.73 | 708,826 |
08 Feb 2024 | 36.10 | 36.25 | 35.82 | 35.94 | 35.94 | 402,137 |
07 Feb 2024 | 36.47 | 36.63 | 36.05 | 36.05 | 36.05 | 464,001 |
06 Feb 2024 | 36.70 | 36.96 | 36.50 | 36.50 | 36.50 | 501,552 |
05 Feb 2024 | 36.85 | 37.20 | 36.46 | 36.46 | 36.46 | 357,213 |
02 Feb 2024 | 36.78 | 36.98 | 36.61 | 36.86 | 36.86 | 485,682 |
01 Feb 2024 | 36.44 | 37.15 | 36.38 | 36.61 | 36.61 | 584,543 |
31 Jan 2024 | 36.53 | 36.79 | 36.11 | 36.59 | 36.59 | 807,785 |
30 Jan 2024 | 35.96 | 36.35 | 35.68 | 36.24 | 36.24 | 1,032,109 |
29 Jan 2024 | 39.61 | 39.65 | 35.47 | 35.66 | 35.66 | 1,908,660 |
26 Jan 2024 | 39.48 | 39.68 | 39.32 | 39.62 | 39.62 | 420,263 |
25 Jan 2024 | 39.63 | 39.66 | 39.27 | 39.50 | 39.50 | 357,334 |
24 Jan 2024 | 39.55 | 39.74 | 39.33 | 39.66 | 39.66 | 537,626 |
23 Jan 2024 | 39.80 | 40.01 | 39.08 | 39.33 | 39.33 | 925,957 |
22 Jan 2024 | 39.50 | 39.83 | 39.44 | 39.75 | 39.75 | 325,725 |
19 Jan 2024 | 39.25 | 39.59 | 39.23 | 39.44 | 39.44 | 540,515 |
19 Jan 2024 | 0.457 Dividend | |||||
19 Jan 2024 | 87:86 Stock split | |||||
18 Jan 2024 | 39.22 | 39.27 | 38.77 | 39.21 | 38.76 | 546,641 |
17 Jan 2024 | 38.95 | 39.25 | 38.75 | 39.22 | 38.77 | 536,953 |
16 Jan 2024 | 39.62 | 39.62 | 39.05 | 39.31 | 38.85 | 484,340 |
15 Jan 2024 | 39.59 | 39.80 | 39.59 | 39.80 | 39.33 | 431,243 |
12 Jan 2024 | 39.36 | 39.84 | 39.36 | 39.73 | 39.27 | 503,873 |
11 Jan 2024 | 39.06 | 39.39 | 38.99 | 39.13 | 38.67 | 353,167 |
10 Jan 2024 | 38.91 | 39.13 | 38.75 | 38.98 | 38.52 | 715,126 |
09 Jan 2024 | 39.48 | 39.48 | 38.78 | 39.09 | 38.63 | 390,189 |
08 Jan 2024 | 39.13 | 39.57 | 38.88 | 39.52 | 39.06 | 310,855 |
05 Jan 2024 | 39.14 | 39.36 | 38.96 | 39.24 | 38.79 | 282,147 |
04 Jan 2024 | 38.93 | 39.49 | 38.93 | 39.48 | 39.02 | 385,391 |
03 Jan 2024 | 39.75 | 39.85 | 38.78 | 38.96 | 38.50 | 698,849 |
02 Jan 2024 | 39.82 | 40.37 | 39.74 | 39.89 | 39.42 | 290,881 |
29 Dec 2023 | 39.54 | 40.27 | 39.54 | 39.70 | 39.24 | 355,152 |
28 Dec 2023 | 39.59 | 39.81 | 39.57 | 39.65 | 39.19 | 287,405 |
27 Dec 2023 | 39.34 | 39.70 | 39.14 | 39.70 | 39.24 | 341,177 |
22 Dec 2023 | 39.33 | 39.49 | 39.20 | 39.41 | 38.95 | 221,249 |
21 Dec 2023 | 38.90 | 39.31 | 38.90 | 39.31 | 38.85 | 437,354 |
20 Dec 2023 | 39.02 | 39.20 | 38.64 | 39.03 | 38.57 | 360,426 |
19 Dec 2023 | 38.85 | 39.06 | 38.77 | 38.90 | 38.44 | 498,744 |
18 Dec 2023 | 38.96 | 39.09 | 38.58 | 38.85 | 38.40 | 708,013 |
15 Dec 2023 | 39.13 | 39.32 | 38.36 | 39.32 | 38.86 | 3,279,958 |
14 Dec 2023 | 38.84 | 39.33 | 38.66 | 39.13 | 38.67 | 818,140 |
13 Dec 2023 | 37.64 | 38.71 | 37.64 | 38.62 | 38.17 | 1,025,873 |
12 Dec 2023 | 37.07 | 37.72 | 37.07 | 37.54 | 37.11 | 599,316 |
11 Dec 2023 | 37.04 | 37.38 | 36.92 | 37.03 | 36.60 | 338,643 |
08 Dec 2023 | 36.67 | 37.08 | 36.51 | 37.02 | 36.59 | 271,937 |
07 Dec 2023 | 36.50 | 36.86 | 36.38 | 36.63 | 36.21 | 401,868 |
06 Dec 2023 | 36.92 | 37.02 | 36.64 | 36.64 | 36.22 | 301,221 |
05 Dec 2023 | 36.57 | 36.77 | 36.30 | 36.74 | 36.31 | 485,665 |
04 Dec 2023 | 36.50 | 36.77 | 36.13 | 36.51 | 36.08 | 278,683 |
01 Dec 2023 | 36.36 | 36.67 | 36.36 | 36.62 | 36.20 | 307,191 |
30 Nov 2023 | 36.38 | 36.44 | 36.11 | 36.23 | 35.81 | 1,698,874 |
29 Nov 2023 | 35.88 | 36.41 | 35.88 | 36.34 | 35.91 | 358,758 |
28 Nov 2023 | 35.73 | 36.17 | 35.63 | 35.95 | 35.53 | 527,855 |
27 Nov 2023 | 35.81 | 35.99 | 35.66 | 35.99 | 35.57 | 473,249 |
24 Nov 2023 | 35.55 | 35.87 | 35.48 | 35.81 | 35.40 | 319,083 |
23 Nov 2023 | 35.69 | 35.69 | 35.32 | 35.59 | 35.17 | 556,885 |
22 Nov 2023 | 35.81 | 35.81 | 35.40 | 35.65 | 35.23 | 495,689 |
21 Nov 2023 | 35.50 | 35.79 | 35.29 | 35.76 | 35.35 | 797,381 |
20 Nov 2023 | 35.32 | 35.69 | 35.29 | 35.55 | 35.13 | 445,617 |
17 Nov 2023 | 35.19 | 35.54 | 35.15 | 35.48 | 35.06 | 936,447 |
16 Nov 2023 | 34.68 | 35.18 | 34.60 | 35.15 | 34.74 | 561,792 |
15 Nov 2023 | 34.16 | 34.82 | 33.97 | 34.79 | 34.38 | 484,575 |
14 Nov 2023 | 33.61 | 34.18 | 32.42 | 34.03 | 33.64 | 561,791 |
13 Nov 2023 | 33.50 | 33.54 | 32.95 | 33.39 | 33.00 | 266,919 |
10 Nov 2023 | 32.84 | 33.09 | 32.78 | 32.88 | 32.49 | 233,958 |
09 Nov 2023 | 32.87 | 33.06 | 32.72 | 32.94 | 32.55 | 276,248 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |